Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-02-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $64.00 | $64.00 | 174,360 | — | — |
| 2023-12-28 | $72.00 | $72.00 | 152,535 | — | — |
| 2023-12-27 | $86.20 | $86.20 | 229,810 | — | — |
| 2023-12-26 | $59.00 | $59.00 | 120,400 | — | — |
| 2023-12-22 | $46.20 | $46.20 | 88,585 | — | — |
| 2023-12-21 | $39.60 | $39.60 | 92,085 | — | — |
| 2023-12-20 | $37.00 | $37.00 | 78,200 | — | — |
| 2023-12-19 | $29.20 | $29.20 | 43,380 | — | — |
| 2023-12-18 | $24.80 | $24.80 | 27,995 | — | — |
| 2023-12-15 | $23.60 | $23.60 | 19,175 | — | — |
| 2023-12-14 | $22.40 | $22.40 | 33,710 | — | — |
| 2023-12-13 | $24.00 | $24.00 | 36,035 | — | — |
| 2023-12-12 | $23.00 | $23.00 | 27,920 | — | — |
| 2023-12-11 | $20.80 | $20.80 | 26,340 | — | — |
| 2023-12-08 | $24.00 | $24.00 | 41,895 | — | — |
| 2023-12-07 | $21.40 | $21.40 | 26,205 | — | — |
| 2023-12-06 | $22.60 | $22.60 | 30,480 | — | — |
| 2023-12-05 | $27.60 | $27.60 | 74,285 | — | — |
| 2023-12-04 | $30.00 | $30.00 | 148,785 | — | — |
| 2023-12-01 | $18.80 | $18.80 | 36,505 | — | — |
| 2023-11-30 | $14.20 | $14.20 | 8,845 | — | — |
| 2023-11-29 | $13.80 | $13.80 | 19,350 | — | — |
| 2023-11-28 | $12.00 | $12.00 | 8,785 | — | — |
| 2023-11-27 | $10.80 | $10.80 | 6,905 | — | — |
| 2023-11-24 | $11.00 | $11.00 | 4,970 | — | — |
| 2023-11-22 | $10.80 | $10.80 | 5,985 | — | — |
| 2023-11-21 | $11.00 | $11.00 | 3,555 | — | — |
| 2023-11-20 | $10.60 | $10.60 | 21,995 | — | — |
| 2023-11-17 | $10.40 | $10.40 | 3,695 | — | — |
| 2023-11-16 | $10.00 | $10.00 | 12,165 | — | — |
| 2023-11-15 | $10.60 | $10.60 | 11,375 | — | — |
| 2023-11-14 | $9.60 | $9.60 | 11,605 | — | — |
| 2023-11-13 | $10.00 | $10.00 | 9,240 | — | — |
| 2023-11-10 | $11.00 | $11.00 | 17,395 | — | — |
| 2023-11-09 | $11.60 | $11.60 | 11,235 | — | — |
| 2023-11-08 | $12.20 | $12.20 | 3,300 | — | — |
| 2023-11-07 | $12.60 | $12.60 | 8,725 | — | — |
| 2023-11-06 | $12.80 | $12.80 | 8,125 | — | — |
| 2023-11-03 | $13.80 | $13.80 | 5,075 | — | — |
| 2023-11-02 | $13.80 | $13.80 | 4,995 | — | — |
| 2023-11-01 | $12.80 | $12.80 | 4,245 | — | — |
| 2023-10-31 | $13.00 | $13.00 | 2,110 | — | — |
| 2023-10-30 | $13.60 | $13.60 | 5,910 | — | — |
| 2023-10-27 | $13.60 | $13.60 | 6,515 | — | — |
| 2023-10-26 | $14.00 | $14.00 | 4,655 | — | — |
| 2023-10-25 | $15.80 | $15.80 | 8,105 | — | — |
| 2023-10-24 | $14.20 | $14.20 | 22,920 | — | — |
| 2023-10-23 | $14.00 | $14.00 | 10,340 | — | — |
| 2023-10-20 | $13.20 | $13.20 | 2,520 | — | — |
| 2023-10-19 | $12.40 | $12.40 | 5,555 | — | — |
| 2023-10-18 | $12.20 | $12.20 | 4,285 | — | — |
| 2023-10-17 | $12.80 | $12.80 | 2,355 | — | — |
| 2023-10-16 | $13.20 | $13.20 | 6,830 | — | — |
| 2023-10-13 | $12.60 | $12.60 | 4,495 | — | — |
| 2023-10-12 | $13.40 | $13.40 | 3,715 | — | — |
| 2023-10-11 | $13.80 | $13.80 | 7,315 | — | — |
| 2023-10-10 | $12.40 | $12.40 | 3,780 | — | — |
| 2023-10-09 | $12.40 | $12.40 | 2,040 | — | — |
| 2023-10-06 | $13.20 | $13.20 | 5,085 | — | — |
| 2023-10-05 | $12.00 | $12.00 | 2,665 | — | — |
| 2023-10-04 | $12.20 | $12.20 | 3,545 | — | — |
| 2023-10-03 | $13.00 | $13.00 | 8,770 | — | — |
| 2023-10-02 | $14.40 | $14.40 | 26,595 | — | — |
| 2023-09-29 | $11.00 | $11.00 | 2,575 | — | — |
| 2023-09-28 | $11.20 | $11.20 | 2,910 | — | — |
| 2023-09-27 | $11.00 | $11.00 | 2,370 | — | — |
| 2023-09-26 | $12.00 | $12.00 | 3,080 | — | — |
| 2023-09-25 | $12.80 | $12.80 | 2,105 | — | — |
| 2023-09-22 | $13.00 | $13.00 | 2,395 | — | — |
| 2023-09-21 | $13.00 | $13.00 | 1,760 | — | — |
| 2023-09-20 | $13.00 | $13.00 | 2,865 | — | — |
| 2023-09-19 | $13.20 | $13.20 | 2,070 | — | — |
| 2023-09-18 | $13.80 | $13.80 | 6,115 | — | — |
| 2023-09-15 | $15.60 | $15.60 | 8,730 | — | — |
| 2023-09-14 | $13.40 | $13.40 | 2,290 | — | — |
| 2023-09-13 | $14.00 | $14.00 | 2,200 | — | — |
| 2023-09-12 | $13.60 | $13.60 | 5,960 | — | — |
| 2023-09-11 | $12.60 | $12.60 | 2,375 | — | — |
| 2023-09-08 | $12.60 | $12.60 | 1,230 | — | — |
| 2023-09-07 | $13.00 | $13.00 | 3,275 | — | — |
| 2023-09-06 | $13.40 | $13.40 | 5,555 | — | — |
| 2023-09-05 | $14.00 | $14.00 | 5,165 | — | — |
| 2023-09-01 | $14.40 | $14.40 | 8,355 | — | — |
| 2023-08-31 | $15.20 | $15.20 | 18,610 | — | — |
| 2023-08-30 | $17.20 | $17.20 | 18,750 | — | — |
| 2023-08-29 | $14.80 | $14.80 | 36,360 | — | — |
| 2023-08-28 | $12.00 | $12.00 | 19,930 | — | — |
| 2023-08-25 | $10.00 | $10.00 | 54,325 | — | — |
| 2023-08-24 | $12.60 | $12.60 | 17,485 | — | — |
| 2023-08-23 | $16.00 | $16.00 | 44,495 | — | — |
| 2023-08-22 | $15.40 | $15.40 | 13,440 | — | — |
| 2023-08-21 | $19.80 | $19.80 | 4,945 | — | — |
| 2023-08-18 | $22.20 | $22.20 | 9,820 | — | — |
| 2023-08-17 | $20.20 | $20.20 | 4,515 | — | — |
| 2023-08-16 | $21.00 | $21.00 | 3,690 | — | — |
| 2023-08-15 | $23.40 | $23.40 | 4,300 | — | — |
| 2023-08-14 | $21.60 | $21.60 | 4,620 | — | — |
| 2023-08-11 | $22.20 | $22.20 | 4,570 | — | — |
| 2023-08-10 | $21.20 | $21.20 | 41,100 | — | — |
| 2023-08-09 | $23.60 | $23.60 | 20,225 | — | — |
| 2023-08-08 | $28.00 | $28.00 | 6,550 | — | — |
| 2023-08-07 | $28.20 | $28.20 | 5,565 | — | — |
| 2023-08-04 | $31.00 | $31.00 | 6,805 | — | — |
| 2023-08-03 | $30.00 | $30.00 | 4,985 | — | — |
| 2023-08-02 | $29.40 | $29.40 | 14,790 | — | — |
| 2023-08-01 | $31.80 | $31.80 | 13,270 | — | — |
| 2023-07-31 | $36.60 | $36.60 | 7,285 | — | — |
| 2023-07-28 | $36.00 | $36.00 | 12,190 | — | — |
| 2023-07-27 | $35.20 | $35.20 | 7,495 | — | — |
| 2023-07-26 | $38.00 | $38.00 | 3,700 | — | — |
| 2023-07-25 | $36.80 | $36.80 | 4,045 | — | — |
| 2023-07-24 | $39.80 | $39.80 | 7,740 | — | — |
| 2023-07-21 | $42.40 | $42.40 | 4,560 | — | — |
| 2023-07-20 | $47.80 | $47.80 | 5,770 | — | — |
| 2023-07-19 | $49.00 | $49.00 | 8,455 | — | — |
| 2023-07-18 | $47.80 | $47.80 | 3,725 | — | — |
| 2023-07-17 | $51.40 | $51.40 | 9,425 | — | — |
| 2023-07-14 | $50.40 | $50.40 | 10,860 | — | — |
| 2023-07-13 | $61.20 | $61.20 | 14,280 | — | — |
| 2023-07-12 | $57.20 | $57.20 | 9,050 | — | — |
| 2023-07-11 | $56.40 | $56.40 | 17,390 | — | — |
| 2023-07-10 | $51.80 | $51.80 | 11,450 | — | — |
| 2023-07-07 | $45.20 | $45.20 | 7,715 | — | — |
| 2023-07-06 | $42.20 | $42.20 | 4,435 | — | — |
| 2023-07-05 | $40.80 | $40.80 | 2,480 | — | — |
| 2023-07-03 | $38.80 | $38.80 | 4,835 | — | — |
| 2023-06-30 | $37.80 | $37.80 | 2,485 | — | — |
| 2023-06-29 | $37.80 | $37.80 | 7,765 | — | — |
| 2023-06-28 | $41.60 | $41.60 | 3,575 | — | — |
| 2023-06-27 | $43.60 | $43.60 | 3,220 | — | — |
| 2023-06-26 | $47.20 | $47.20 | 2,360 | — | — |
| 2023-06-23 | $51.20 | $51.20 | 3,700 | — | — |
| 2023-06-22 | $49.20 | $49.20 | 2,080 | — | — |
| 2023-06-21 | $51.60 | $51.60 | 5,215 | — | — |
| 2023-06-20 | $49.00 | $49.00 | 3,350 | — | — |
| 2023-06-16 | $49.20 | $49.20 | 1,475 | — | — |
| 2023-06-15 | $49.40 | $49.40 | 2,560 | — | — |
| 2023-06-14 | $51.00 | $51.00 | 3,100 | — | — |
| 2023-06-13 | $54.20 | $54.20 | 2,015 | — | — |
| 2023-06-12 | $55.20 | $55.20 | 595 | — | — |
| 2023-06-09 | $55.20 | $55.20 | 835 | — | — |
| 2023-06-08 | $54.00 | $54.00 | 890 | — | — |
| 2023-06-07 | $55.60 | $55.60 | 575 | — | — |
| 2023-06-06 | $55.40 | $55.40 | 730 | — | — |
| 2023-06-05 | $52.60 | $52.60 | 560 | — | — |
| 2023-06-02 | $53.60 | $53.60 | 1,255 | — | — |
| 2023-06-01 | $52.00 | $52.00 | 800 | — | — |
| 2023-05-31 | $52.00 | $52.00 | 895 | — | — |
| 2023-05-30 | $50.00 | $50.00 | 850 | — | — |
| 2023-05-26 | $47.20 | $47.20 | 3,020 | — | — |
| 2023-05-25 | $49.00 | $49.00 | 1,655 | — | — |
| 2023-05-24 | $53.60 | $53.60 | 805 | — | — |
| 2023-05-23 | $54.20 | $54.20 | 1,315 | — | — |
| 2023-05-22 | $54.20 | $54.20 | 1,790 | — | — |
| 2023-05-19 | $48.80 | $48.80 | 5,345 | — | — |
| 2023-05-18 | $52.80 | $52.80 | 2,880 | — | — |
| 2023-05-17 | $56.00 | $56.00 | 3,585 | — | — |
| 2023-05-16 | $55.40 | $55.40 | 1,900 | — | — |
| 2023-05-15 | $58.20 | $58.20 | 1,375 | — | — |
| 2023-05-12 | $58.60 | $58.60 | 1,670 | — | — |
| 2023-05-11 | $59.60 | $59.60 | 1,835 | — | — |
| 2023-05-10 | $58.80 | $58.80 | 2,440 | — | — |
| 2023-05-09 | $56.00 | $56.00 | 2,325 | — | — |
| 2023-05-08 | $55.00 | $55.00 | 4,240 | — | — |
| 2023-05-05 | $57.60 | $57.60 | 4,075 | — | — |
| 2023-05-04 | $59.40 | $59.40 | 3,980 | — | — |
| 2023-05-03 | $64.60 | $64.60 | 1,545 | — | — |
| 2023-05-02 | $59.80 | $59.80 | 1,670 | — | — |
| 2023-05-01 | $59.60 | $59.60 | 2,020 | — | — |
| 2023-04-28 | $63.00 | $63.00 | 1,000 | — | — |
| 2023-04-27 | $63.00 | $63.00 | 2,665 | — | — |
| 2023-04-26 | $61.00 | $61.00 | 1,805 | — | — |
| 2023-04-25 | $60.20 | $60.20 | 1,785 | — | — |
| 2023-04-24 | $60.40 | $60.40 | 1,585 | — | — |
| 2023-04-21 | $63.20 | $63.20 | 1,930 | — | — |
| 2023-04-20 | $65.00 | $65.00 | 4,715 | — | — |
| 2023-04-19 | $65.00 | $65.00 | 3,965 | — | — |
| 2023-04-18 | $64.20 | $64.20 | 3,425 | — | — |
| 2023-04-17 | $65.20 | $65.20 | 2,580 | — | — |
| 2023-04-14 | $65.80 | $65.80 | 8,000 | — | — |
| 2023-04-13 | $64.00 | $64.00 | 6,815 | — | — |
| 2023-04-12 | $60.00 | $60.00 | 10,830 | — | — |
| 2023-04-11 | $60.00 | $60.00 | 5,055 | — | — |
| 2023-04-10 | $57.80 | $57.80 | 1,840 | — | — |
| 2023-04-06 | $53.80 | $53.80 | 1,890 | — | — |
| 2023-04-05 | $56.20 | $56.20 | 900 | — | — |
| 2023-04-04 | $58.80 | $58.80 | 1,880 | — | — |
| 2023-04-03 | $60.40 | $60.40 | 1,665 | — | — |
| 2023-03-31 | $62.00 | $62.00 | 2,195 | — | — |
| 2023-03-30 | $62.40 | $62.40 | 1,990 | — | — |
| 2023-03-29 | $63.80 | $63.80 | 2,830 | — | — |
| 2023-03-28 | $61.00 | $61.00 | 2,415 | — | — |
| 2023-03-27 | $60.20 | $60.20 | 5,165 | — | — |
| 2023-03-24 | $66.00 | $66.00 | 8,430 | — | — |
| 2023-03-23 | $71.80 | $71.80 | 4,955 | — | — |
| 2023-03-22 | $64.00 | $64.00 | 9,740 | — | — |
| 2023-03-21 | $70.00 | $70.00 | 12,080 | — | — |
| 2023-03-20 | $55.00 | $55.00 | 3,840 | — | — |
| 2023-03-17 | $48.60 | $48.60 | 1,445 | — | — |
| 2023-03-16 | $48.00 | $48.00 | 10,170 | — | — |
| 2023-03-15 | $48.80 | $48.80 | 3,760 | — | — |
| 2023-03-14 | $52.40 | $52.40 | 10,205 | — | — |
| 2023-03-13 | $49.60 | $49.60 | 2,590 | — | — |
| 2023-03-10 | $48.40 | $48.40 | 2,405 | — | — |
| 2023-03-09 | $48.80 | $48.80 | 600 | — | — |
| 2023-03-08 | $47.80 | $47.80 | 645 | — | — |
| 2023-03-07 | $48.60 | $48.60 | 1,310 | — | — |
| 2023-03-06 | $47.60 | $47.60 | 670 | — | — |
| 2023-03-03 | $48.80 | $48.80 | 555 | — | — |
| 2023-03-02 | $45.60 | $45.60 | 4,450 | — | — |
| 2023-03-01 | $47.60 | $47.60 | 1,670 | — | — |
| 2023-02-28 | $50.20 | $50.20 | 5,840 | — | — |
| 2023-02-27 | $50.00 | $50.00 | 2,510 | — | — |
| 2023-02-24 | $53.60 | $53.60 | 5,785 | — | — |
| 2023-02-23 | $56.40 | $56.40 | 1,650 | — | — |
| 2023-02-22 | $53.60 | $53.60 | 4,840 | — | — |
| 2023-02-21 | $55.60 | $55.60 | 3,905 | — | — |
| 2023-02-17 | $57.20 | $57.20 | 2,485 | — | — |
| 2023-02-16 | $59.80 | $59.80 | 3,145 | — | — |
| 2023-02-15 | $61.40 | $61.40 | 6,435 | — | — |
| 2023-02-14 | $57.20 | $57.20 | 2,550 | — | — |
| 2023-02-13 | $55.80 | $55.80 | 3,520 | — | — |
| 2023-02-10 | $61.60 | $61.60 | 4,345 | — | — |
| 2023-02-09 | $62.80 | $62.80 | 3,155 | — | — |
| 2023-02-08 | $66.00 | $66.00 | 5,011 | — | — |
| 2023-02-07 | $66.00 | $66.00 | 6,630 | — | — |
| 2023-02-06 | $69.60 | $69.60 | 3,278 | — | — |
| 2023-02-03 | $68.40 | $68.40 | 5,152 | — | — |
| 2023-02-02 | $63.60 | $63.60 | 3,848 | — | — |
| 2023-02-01 | $62.40 | $62.40 | 2,816 | — | — |
| 2023-01-31 | $63.60 | $63.60 | 5,323 | — | — |
| 2023-01-30 | $57.60 | $57.60 | 2,905 | — | — |
| 2023-01-27 | $61.20 | $61.20 | 3,202 | — | — |
| 2023-01-26 | $58.80 | $58.80 | 3,013 | — | — |
| 2023-01-25 | $55.20 | $55.20 | 5,389 | — | — |
| 2023-01-24 | $56.40 | $56.40 | 3,980 | — | — |
| 2023-01-23 | $55.20 | $55.20 | 6,876 | — | — |
| 2023-01-20 | $48.00 | $48.00 | 2,585 | — | — |
| 2023-01-19 | $45.60 | $45.60 | 1,941 | — | — |
| 2023-01-18 | $48.00 | $48.00 | 2,609 | — | — |
| 2023-01-17 | $49.20 | $49.20 | 3,122 | — | — |
| 2023-01-13 | $48.00 | $48.00 | 3,793 | — | — |
| 2023-01-12 | $46.80 | $46.80 | 2,057 | — | — |
| 2023-01-11 | $44.40 | $44.40 | 1,324 | — | — |
| 2023-01-10 | $48.00 | $48.00 | 2,262 | — | — |
| 2023-01-09 | $46.80 | $46.80 | 924 | — | — |
| 2023-01-06 | $46.80 | $46.80 | 1,107 | — | — |
| 2023-01-05 | $45.60 | $45.60 | 1,523 | — | — |
| 2023-01-04 | $40.80 | $40.80 | 2,451 | — | — |
| 2023-01-03 | $38.40 | $38.40 | 3,438 | — | — |